Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fitell Corporation - Ordinary Shares (NQ: FTEL )

15.25 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 11, 2024 14.70 15.49 14.38 15.25 38,498 +0.47(+3.18%)
Jun 10, 2024 14.57 15.24 14.30 14.78 62,008 +0.23(+1.58%)
Jun 07, 2024 15.81 17.00 14.36 14.55 222,819 -1.44(-9.01%)
Jun 06, 2024 16.04 17.77 15.31 15.99 201,784 -0.92(-5.44%)
Jun 05, 2024 15.25 18.96 15.01 16.91 261,189 +1.31(+8.40%)
Jun 04, 2024 13.53 16.34 13.17 15.60 316,920 +2.07(+15.30%)
Jun 03, 2024 15.22 15.24 12.93 13.53 235,946 -1.98(-12.77%)
May 31, 2024 16.57 16.96 14.61 15.51 459,363 -1.52(-8.93%)
May 30, 2024 17.02 34.06 11.07 17.03 3,667,802 +0.03(+0.18%)
May 29, 2024 15.00 19.49 14.73 17.00 676,074 +0.30(+1.80%)
May 28, 2024 16.55 17.71 14.00 16.70 567,666 +0.82(+5.16%)
May 24, 2024 17.27 19.42 15.45 15.88 477,424 -1.22(-7.13%)
May 23, 2024 17.32 18.70 16.10 17.10 422,525 +0.27(+1.60%)
May 22, 2024 15.00 16.99 13.93 16.83 467,920 +2.17(+14.80%)
May 21, 2024 13.00 15.50 12.87 14.66 509,996 +1.37(+10.31%)
May 20, 2024 11.63 14.34 11.20 13.29 402,584 +1.79(+15.57%)
May 17, 2024 10.99 12.41 10.81 11.50 409,578 +0.40(+3.60%)
May 16, 2024 10.80 12.78 10.51 11.10 548,198 +0.63(+6.02%)
May 15, 2024 10.90 11.27 10.41 10.47 565,459 -0.64(-5.76%)
May 14, 2024 12.40 12.70 10.89 11.11 531,703 -0.78(-6.56%)
May 13, 2024 12.00 13.68 11.59 11.89 589,311 -0.48(-3.88%)
May 10, 2024 13.57 14.38 11.79 12.37 506,004 -1.20(-8.84%)
May 09, 2024 11.30 15.00 11.30 13.57 518,471 +2.27(+20.09%)
May 08, 2024 9.280 11.36 9.240 11.30 532,935 +1.92(+20.47%)
May 07, 2024 9.000 10.28 8.090 9.380 569,578 +0.14(+1.52%)
May 06, 2024 7.450 9.760 7.220 9.240 911,593 +1.52(+19.69%)
May 03, 2024 6.650 9.360 6.260 7.720 2,309,257 +1.36(+21.38%)
May 02, 2024 6.550 6.600 6.200 6.360 701,432 -0.19(-2.90%)
May 01, 2024 6.360 6.760 5.920 6.550 845,788 +0.24(+3.80%)
Apr 30, 2024 6.170 7.310 6.070 6.310 1,086,940 +0.19(+3.10%)
Apr 29, 2024 8.000 8.000 6.021 6.120 1,309,992 -1.88(-23.50%)
Apr 26, 2024 9.180 9.260 7.600 8.000 1,050,582 -1.15(-12.57%)
Apr 25, 2024 8.870 9.330 8.490 9.150 1,056,871 +0.33(+3.74%)
Apr 24, 2024 9.030 9.040 8.050 8.820 1,092,321 -0.32(-3.50%)
Apr 23, 2024 9.150 9.900 9.000 9.140 1,131,691 +0.18(+2.01%)
Apr 22, 2024 7.530 9.100 7.530 8.960 1,170,178 +1.31(+17.12%)
Apr 19, 2024 7.790 8.070 7.030 7.650 1,011,690 -0.14(-1.80%)
Apr 18, 2024 6.870 8.470 6.710 7.790 1,140,844 +0.95(+13.89%)
Apr 17, 2024 6.780 7.000 6.590 6.840 1,162,652 -0.01(-0.15%)
Apr 16, 2024 6.770 7.200 6.600 6.850 1,077,917 +0.03(+0.44%)
Apr 15, 2024 6.850 7.380 6.430 6.820 1,026,416 +0.00(+0.00%)
Apr 12, 2024 6.800 7.200 6.490 6.820 1,079,945 +0.00(+0.00%)
Apr 11, 2024 6.900 7.100 6.600 6.820 888,546 -0.07(-1.02%)
Apr 10, 2024 6.850 7.950 6.810 6.890 913,536 -0.13(-1.85%)
Apr 09, 2024 7.950 8.290 7.000 7.020 825,837 -0.82(-10.46%)
Apr 08, 2024 8.310 8.310 7.780 7.840 825,189 -0.41(-4.97%)
Apr 05, 2024 7.090 8.590 7.090 8.250 818,254 +0.92(+12.55%)
Apr 04, 2024 8.800 9.200 6.700 7.330 1,140,177 -1.57(-17.64%)
Apr 03, 2024 8.420 9.190 8.211 8.900 672,740 +0.35(+4.09%)
Apr 02, 2024 8.410 9.050 7.600 8.550 1,093,124 +0.12(+1.42%)
Apr 01, 2024 7.900 9.150 6.700 8.430 792,719 +0.52(+6.57%)
Mar 28, 2024 6.800 8.250 6.800 7.910 694,025 +1.06(+15.47%)
Mar 27, 2024 6.730 7.810 6.010 6.850 847,552 +0.05(+0.74%)
Mar 26, 2024 6.730 7.270 6.590 6.800 642,563 +0.06(+0.89%)
Mar 25, 2024 6.720 7.330 6.400 6.740 717,640 -0.13(-1.89%)
Mar 22, 2024 7.180 7.460 6.730 6.870 693,607 -0.23(-3.24%)
Mar 21, 2024 6.590 7.150 6.320 7.100 605,201 +0.41(+6.13%)
Mar 20, 2024 8.150 8.780 6.640 6.690 547,628 -1.23(-15.53%)
Mar 19, 2024 6.820 8.000 6.568 7.920 416,651 +0.96(+13.79%)
Mar 18, 2024 6.590 6.990 6.120 6.960 593,133 +0.19(+2.81%)
Mar 15, 2024 7.100 7.430 6.600 6.770 596,581 -0.15(-2.17%)
Mar 14, 2024 6.880 7.100 6.620 6.920 501,850 +0.11(+1.62%)
Mar 13, 2024 7.020 7.205 5.930 6.810 561,024 +0.04(+0.59%)
Mar 12, 2024 6.620 7.500 6.320 6.770 535,393 +0.10(+1.50%)
Mar 11, 2024 6.080 7.400 6.080 6.670 387,507 +0.48(+7.75%)
Mar 08, 2024 5.610 6.480 4.950 6.190 207,261 +0.70(+12.75%)
Mar 07, 2024 5.260 5.600 5.170 5.490 203,398 +0.24(+4.57%)
Mar 06, 2024 5.170 5.470 5.000 5.250 212,735 +0.30(+6.06%)
Mar 05, 2024 5.330 5.330 4.810 4.950 65,342 -0.23(-4.44%)
Mar 04, 2024 5.000 5.200 4.750 5.180 81,585 +0.28(+5.71%)
Mar 01, 2024 4.800 4.970 4.500 4.900 77,816 +0.11(+2.30%)
Feb 29, 2024 5.060 5.060 4.240 4.790 66,128 -0.16(-3.23%)
Feb 28, 2024 4.430 5.006 4.000 4.950 73,279 +0.10(+2.06%)
Feb 27, 2024 4.950 5.815 4.680 4.850 212,710 +0.22(+4.75%)
Feb 26, 2024 4.250 4.990 4.140 4.630 141,500 +0.33(+7.67%)
Feb 23, 2024 3.900 4.300 3.900 4.300 16,588 +0.30(+7.50%)
Feb 22, 2024 3.000 4.309 3.000 4.000 186,711 +1.04(+35.14%)
Feb 21, 2024 3.190 3.560 2.760 2.960 43,222 -0.19(-6.03%)
Feb 20, 2024 3.030 3.250 2.950 3.150 8,599 +0.18(+6.06%)
Feb 16, 2024 2.780 2.970 2.780 2.970 1,254 +0.15(+5.32%)
Feb 15, 2024 2.760 2.850 2.700 2.820 2,924 -0.16(-5.37%)
Feb 14, 2024 2.950 2.980 2.730 2.980 8,608 -0.06(-1.97%)
Feb 13, 2024 2.790 3.400 2.520 3.040 66,575 +0.28(+10.14%)
Feb 12, 2024 3.220 3.400 2.555 2.760 23,759 -0.70(-20.23%)
Feb 09, 2024 3.708 3.708 3.060 3.460 26,647 -0.12(-3.35%)
Feb 08, 2024 3.350 3.980 3.230 3.580 37,778 +0.12(+3.47%)
Feb 07, 2024 2.770 3.800 2.770 3.460 210,367 +0.71(+25.82%)
Feb 06, 2024 2.900 3.000 2.602 2.750 97,751 -0.02(-0.72%)
Feb 05, 2024 2.960 2.960 2.770 2.770 41,800 +0.02(+0.73%)
Feb 02, 2024 2.581 3.030 2.581 2.750 82,492 -0.01(-0.36%)
Feb 01, 2024 2.690 3.277 2.690 2.760 115,324 -0.13(-4.50%)
Jan 31, 2024 2.800 2.900 2.510 2.890 102,978 -0.06(-2.03%)
Jan 30, 2024 2.800 2.970 2.800 2.950 114,724 +0.13(+4.61%)
Jan 29, 2024 2.340 2.925 2.340 2.820 101,451 -0.01(-0.35%)
Jan 26, 2024 2.880 2.980 2.500 2.830 170,880 -0.03(-1.05%)
Jan 25, 2024 2.660 3.008 2.540 2.860 184,109 +0.03(+1.06%)
Jan 24, 2024 2.520 2.900 2.320 2.830 79,625 +0.23(+8.85%)
Jan 23, 2024 2.540 2.760 2.390 2.600 193,228 +0.01(+0.39%)
Jan 22, 2024 1.800 2.650 1.800 2.590 484,920 +0.77(+42.31%)
Jan 19, 2024 1.530 1.828 1.530 1.820 126,529 +0.16(+9.64%)
Jan 18, 2024 1.470 1.940 1.400 1.660 661,395 +0.31(+22.96%)
Jan 17, 2024 1.020 1.415 0.9800 1.350 674,785 +0.36(+36.36%)
Jan 16, 2024 1.090 1.090 0.9200 0.9900 17,801 +0.11(+12.50%)
Jan 12, 2024 0.9500 1.010 0.8800 0.8800 19,734 -0.07(-7.51%)
Jan 11, 2024 1.080 1.130 0.9515 0.9515 11,777 -0.09(-8.51%)
Jan 10, 2024 1.190 1.210 1.040 1.040 6,325 -0.16(-13.33%)
Jan 09, 2024 1.390 1.420 1.168 1.200 12,207 -0.12(-9.09%)
Jan 08, 2024 1.340 1.350 1.229 1.320 4,607 +0.02(+1.54%)
Jan 05, 2024 1.410 1.410 1.300 1.300 3,717 +0.02(+1.56%)
Jan 04, 2024 1.150 1.399 1.150 1.280 2,302 +0.00(+0.00%)
Jan 03, 2024 1.600 1.600 1.270 1.280 11,778 -0.36(-21.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.